Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
12.13
+0.07 (0.58%)
Aug 20, 2026, 9:56 AM EDT - Market open
Patterson-UTI Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12.26 | 12.31 | 12.26 | 12.23 | - | 1.41% | 68,928 |
| Aug 19, 2026 | 12.24 | 12.29 | 11.98 | 12.06 | 12.06 | -0.54% | 4,323,326 |
| Aug 18, 2026 | 12.47 | 12.48 | 11.99 | 12.13 | 12.13 | -0.74% | 6,590,190 |
| Aug 17, 2026 | 11.43 | 12.22 | 11.41 | 12.22 | 12.22 | 7.43% | 9,851,440 |
| Aug 14, 2026 | 11.02 | 11.42 | 10.99 | 11.37 | 11.37 | 4.31% | 6,021,308 |
| Aug 13, 2026 | 10.76 | 11.08 | 10.74 | 10.90 | 10.90 | -1.09% | 4,719,485 |
| Aug 12, 2026 | 11.00 | 11.11 | 10.84 | 11.02 | 11.02 | -0.36% | 5,428,481 |
| Aug 11, 2026 | 10.95 | 11.10 | 10.85 | 11.06 | 11.06 | 0.64% | 6,093,283 |
| Aug 10, 2026 | 10.13 | 11.04 | 10.13 | 10.99 | 10.99 | 11.35% | 9,593,238 |
| Aug 7, 2026 | 9.90 | 10.17 | 9.78 | 9.87 | 9.87 | -1.79% | 5,119,378 |
| Aug 6, 2026 | 9.81 | 10.19 | 9.74 | 10.05 | 10.05 | 5.35% | 9,542,803 |
| Aug 5, 2026 | 10.11 | 10.17 | 9.52 | 9.54 | 9.54 | -5.45% | 8,513,320 |
| Aug 4, 2026 | 10.04 | 10.23 | 9.95 | 10.09 | 10.09 | -1.75% | 10,880,144 |
| Aug 3, 2026 | 10.28 | 10.40 | 9.98 | 10.27 | 10.27 | -2.00% | 9,029,057 |
| Jul 31, 2026 | 10.05 | 10.52 | 10.05 | 10.48 | 10.48 | 6.40% | 13,031,803 |
| Jul 30, 2026 | 9.36 | 9.87 | 9.21 | 9.85 | 9.85 | 5.57% | 14,309,286 |
| Jul 29, 2026 | 9.75 | 9.76 | 9.23 | 9.33 | 9.33 | 1.74% | 9,966,459 |
| Jul 28, 2026 | 9.43 | 9.47 | 9.07 | 9.17 | 9.17 | -2.55% | 10,078,329 |
| Jul 27, 2026 | 9.83 | 10.03 | 9.36 | 9.41 | 9.41 | -7.75% | 9,460,114 |
| Jul 24, 2026 | 10.34 | 10.60 | 10.15 | 10.20 | 10.20 | -1.35% | 6,412,027 |
| Jul 23, 2026 | 11.00 | 11.03 | 10.33 | 10.34 | 10.34 | -3.54% | 13,883,418 |
| Jul 22, 2026 | 10.74 | 10.87 | 10.56 | 10.72 | 10.72 | 1.80% | 8,405,122 |
| Jul 21, 2026 | 10.16 | 10.55 | 10.00 | 10.53 | 10.53 | 4.26% | 12,006,441 |
| Jul 20, 2026 | 9.92 | 10.30 | 9.91 | 10.10 | 10.10 | 0.80% | 8,161,355 |
| Jul 17, 2026 | 9.81 | 10.07 | 9.73 | 10.02 | 10.02 | 3.94% | 8,615,883 |
| Jul 16, 2026 | 9.83 | 9.94 | 9.63 | 9.64 | 9.64 | -2.03% | 6,396,530 |
| Jul 15, 2026 | 9.98 | 10.04 | 9.53 | 9.84 | 9.84 | -0.20% | 7,059,173 |
| Jul 14, 2026 | 10.01 | 10.06 | 9.70 | 9.86 | 9.86 | 1.86% | 6,382,978 |
| Jul 13, 2026 | 9.62 | 9.78 | 9.53 | 9.68 | 9.68 | 3.09% | 5,829,700 |
| Jul 10, 2026 | 9.47 | 9.51 | 9.26 | 9.39 | 9.39 | -0.11% | 4,896,482 |
| Jul 9, 2026 | 9.55 | 9.62 | 9.34 | 9.40 | 9.40 | -3.09% | 7,025,881 |
| Jul 8, 2026 | 9.38 | 9.82 | 9.38 | 9.70 | 9.70 | 6.01% | 15,372,982 |
| Jul 7, 2026 | 8.70 | 9.24 | 8.67 | 9.15 | 9.15 | 6.89% | 11,204,465 |
| Jul 6, 2026 | 8.72 | 8.98 | 8.50 | 8.56 | 8.56 | -1.15% | 9,392,189 |
| Jul 2, 2026 | 8.68 | 8.80 | 8.59 | 8.66 | 8.66 | 1.05% | 10,440,063 |
| Jul 1, 2026 | 9.35 | 9.35 | 8.50 | 8.57 | 8.57 | -6.64% | 15,466,060 |
| Jun 30, 2026 | 9.63 | 9.74 | 9.13 | 9.18 | 9.18 | -3.87% | 13,427,429 |
| Jun 29, 2026 | 9.57 | 9.66 | 9.36 | 9.55 | 9.55 | -0.42% | 8,598,845 |
| Jun 26, 2026 | 9.73 | 9.75 | 9.48 | 9.59 | 9.59 | -1.84% | 14,931,183 |
| Jun 25, 2026 | 9.37 | 9.88 | 9.28 | 9.77 | 9.77 | 2.63% | 8,767,211 |
| Jun 24, 2026 | 9.87 | 9.87 | 9.39 | 9.52 | 9.52 | -5.46% | 16,332,999 |
| Jun 23, 2026 | 10.08 | 10.22 | 10.02 | 10.07 | 10.07 | -1.27% | 4,646,858 |
| Jun 22, 2026 | 10.13 | 10.21 | 9.83 | 10.20 | 10.20 | 1.59% | 8,593,684 |
| Jun 18, 2026 | 10.17 | 10.25 | 9.72 | 10.04 | 10.04 | -2.52% | 13,122,293 |
| Jun 17, 2026 | 10.37 | 10.56 | 10.24 | 10.30 | 10.30 | -0.48% | 10,224,167 |
| Jun 16, 2026 | 10.78 | 10.87 | 10.29 | 10.35 | 10.35 | -2.91% | 12,644,614 |
| Jun 15, 2026 | 10.70 | 11.04 | 10.56 | 10.66 | 10.66 | -7.22% | 13,728,106 |
| Jun 12, 2026 | 11.31 | 11.84 | 11.26 | 11.49 | 11.49 | - | 7,277,688 |
| Jun 11, 2026 | 12.14 | 12.20 | 11.44 | 11.49 | 11.49 | -4.41% | 8,883,987 |
| Jun 10, 2026 | 11.74 | 12.13 | 11.70 | 12.02 | 12.02 | 3.71% | 6,371,373 |